永谷園ホールディングス(2899)の株価時系列情報
永谷園ホールディングス(2899)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 690 | 690 | 690 | 690 | 5,000 |
1986/12/26 | 699 | 699 | 690 | 699 | 26,000 |
1986/12/25 | 690 | 700 | 690 | 700 | 7,000 |
1986/12/24 | 680 | 688 | 680 | 688 | 16,000 |
1986/12/23 | 677 | 678 | 675 | 678 | 18,000 |
1986/12/22 | 670 | 675 | 670 | 675 | 6,000 |
1986/12/19 | 675 | 678 | 670 | 670 | 15,000 |
1986/12/18 | 678 | 678 | 678 | 678 | 7,000 |
1986/12/17 | 678 | 680 | 678 | 680 | 15,000 |
1986/12/16 | 679 | 680 | 679 | 680 | 5,000 |
1986/12/15 | 677 | 680 | 677 | 680 | 6,000 |
1986/12/12 | 675 | 678 | 675 | 678 | 16,000 |
1986/12/11 | 675 | 675 | 675 | 675 | 19,000 |
1986/12/10 | 675 | 677 | 675 | 677 | 27,000 |
1986/12/09 | 677 | 677 | 675 | 675 | 13,000 |
1986/12/08 | 677 | 677 | 675 | 675 | 9,000 |
1986/12/06 | 675 | 677 | 675 | 677 | 22,000 |
1986/12/05 | 671 | 687 | 671 | 677 | 8,000 |
1986/12/04 | 675 | 675 | 671 | 671 | 12,000 |
1986/12/03 | 671 | 671 | 670 | 671 | 16,000 |
1986/12/02 | 669 | 671 | 669 | 671 | 16,000 |
1986/12/01 | 670 | 670 | 670 | 670 | 4,000 |
1986/11/28 | 670 | 675 | 670 | 670 | 12,000 |
1986/11/27 | 656 | 656 | 656 | 656 | 2,000 |
1986/11/26 | 660 | 660 | 655 | 655 | 101,000 |
1986/11/22 | 675 | 675 | 669 | 670 | 7,000 |
1986/11/21 | 665 | 666 | 665 | 666 | 8,000 |
1986/11/20 | 675 | 675 | 675 | 675 | 5,000 |
1986/11/19 | 670 | 670 | 670 | 670 | 10,000 |
1986/11/18 | 661 | 661 | 660 | 660 | 2,000 |
1986/11/17 | 661 | 666 | 660 | 660 | 4,000 |
1986/11/14 | 650 | 660 | 650 | 660 | 9,000 |
1986/11/13 | 625 | 640 | 625 | 630 | 6,000 |
1986/11/12 | 620 | 623 | 620 | 623 | 5,000 |
1986/11/11 | 620 | 620 | 615 | 615 | 2,000 |
1986/11/10 | 610 | 610 | 610 | 610 | 2,000 |
1986/11/07 | 600 | 605 | 590 | 605 | 7,000 |
1986/11/06 | 605 | 605 | 600 | 600 | 7,000 |
1986/11/05 | 605 | 605 | 605 | 605 | 8,000 |
1986/11/04 | 610 | 610 | 605 | 605 | 4,000 |
1986/10/31 | 615 | 615 | 615 | 615 | 1,000 |
1986/10/30 | 600 | 615 | 600 | 615 | 12,000 |
1986/10/28 | 600 | 620 | 600 | 620 | 3,000 |
1986/10/27 | 590 | 600 | 580 | 600 | 9,000 |
1986/10/25 | 600 | 600 | 590 | 590 | 14,000 |
1986/10/24 | 602 | 603 | 600 | 600 | 12,000 |
1986/10/23 | 603 | 603 | 600 | 600 | 17,000 |
1986/10/22 | 601 | 601 | 601 | 601 | 6,000 |
1986/10/21 | 605 | 605 | 603 | 603 | 6,000 |
1986/10/20 | 606 | 606 | 605 | 605 | 6,000 |
1986/10/17 | 603 | 610 | 603 | 610 | 4,000 |
1986/10/16 | 613 | 613 | 609 | 609 | 5,000 |
1986/10/15 | 600 | 613 | 600 | 613 | 8,000 |
1986/10/14 | 603 | 603 | 603 | 603 | 5,000 |
1986/10/13 | 613 | 613 | 613 | 613 | 4,000 |
1986/10/08 | 613 | 613 | 613 | 613 | 4,000 |
1986/10/07 | 620 | 620 | 610 | 610 | 13,000 |
1986/10/06 | 610 | 610 | 610 | 610 | 6,000 |
1986/10/04 | 581 | 582 | 581 | 582 | 12,000 |
1986/10/03 | 580 | 580 | 580 | 580 | 7,000 |
1986/10/02 | 605 | 605 | 598 | 600 | 8,000 |
1986/10/01 | 605 | 605 | 605 | 605 | 8,000 |
1986/09/30 | 630 | 630 | 620 | 620 | 5,000 |
1986/09/29 | 630 | 630 | 630 | 630 | 7,000 |
1986/09/27 | 631 | 640 | 630 | 630 | 4,000 |
1986/09/26 | 640 | 640 | 640 | 640 | 3,000 |
1986/09/25 | 630 | 630 | 630 | 630 | 5,000 |
1986/09/24 | 630 | 630 | 629 | 630 | 12,000 |
1986/09/22 | 630 | 630 | 629 | 629 | 4,000 |
1986/09/19 | 630 | 630 | 625 | 630 | 11,000 |
1986/09/18 | 630 | 631 | 630 | 630 | 9,000 |
1986/09/17 | 636 | 640 | 636 | 636 | 10,000 |
1986/09/16 | 650 | 651 | 640 | 640 | 11,000 |
1986/09/12 | 656 | 656 | 650 | 650 | 8,000 |
1986/09/11 | 655 | 655 | 655 | 655 | 10,000 |
1986/09/10 | 670 | 670 | 655 | 655 | 12,000 |
1986/09/09 | 670 | 670 | 670 | 670 | 1,000 |
1986/09/08 | 650 | 681 | 650 | 681 | 17,000 |
1986/09/05 | 645 | 651 | 645 | 651 | 8,000 |
1986/09/04 | 645 | 650 | 645 | 650 | 8,000 |
1986/09/03 | 650 | 650 | 640 | 640 | 13,000 |
1986/09/02 | 670 | 670 | 650 | 650 | 13,000 |
1986/09/01 | 675 | 676 | 665 | 665 | 13,000 |
1986/08/30 | 675 | 675 | 675 | 675 | 9,000 |
1986/08/29 | 680 | 680 | 675 | 675 | 6,000 |
1986/08/28 | 676 | 676 | 671 | 675 | 7,000 |
1986/08/27 | 674 | 679 | 670 | 675 | 16,000 |
1986/08/26 | 690 | 690 | 675 | 675 | 10,000 |
1986/08/25 | 674 | 690 | 674 | 690 | 4,000 |
1986/08/23 | 681 | 681 | 673 | 674 | 4,000 |
1986/08/22 | 690 | 700 | 680 | 680 | 18,000 |
1986/08/21 | 670 | 680 | 670 | 680 | 8,000 |
1986/08/20 | 683 | 685 | 670 | 670 | 17,000 |
1986/08/19 | 710 | 710 | 681 | 681 | 10,000 |
1986/08/18 | 710 | 720 | 710 | 720 | 2,000 |
1986/08/15 | 700 | 720 | 700 | 720 | 18,000 |
1986/08/14 | 700 | 700 | 695 | 695 | 10,000 |
1986/08/13 | 695 | 700 | 688 | 700 | 10,000 |
1986/08/12 | 683 | 686 | 683 | 686 | 11,000 |
1986/08/11 | 683 | 683 | 682 | 682 | 5,000 |
1986/08/08 | 687 | 687 | 680 | 681 | 9,000 |
1986/08/07 | 680 | 681 | 680 | 681 | 13,000 |
1986/08/06 | 681 | 682 | 681 | 681 | 3,000 |
1986/08/05 | 680 | 680 | 680 | 680 | 8,000 |
1986/08/04 | 670 | 680 | 670 | 675 | 26,000 |
1986/08/02 | 684 | 684 | 675 | 675 | 26,000 |
1986/08/01 | 695 | 695 | 685 | 685 | 10,000 |
1986/07/31 | 710 | 715 | 695 | 695 | 20,000 |
1986/07/29 | 715 | 715 | 704 | 712 | 45,000 |
1986/07/28 | 712 | 712 | 712 | 712 | 11,000 |
1986/07/26 | 735 | 742 | 735 | 742 | 19,000 |
1986/07/25 | 739 | 739 | 739 | 739 | 9,000 |
1986/07/24 | 749 | 749 | 741 | 742 | 8,000 |
1986/07/23 | 750 | 750 | 747 | 750 | 25,000 |
1986/07/22 | 750 | 754 | 750 | 750 | 28,000 |
1986/07/21 | 760 | 765 | 750 | 754 | 87,000 |
1986/07/19 | 760 | 763 | 750 | 750 | 56,000 |
1986/07/18 | 755 | 759 | 750 | 750 | 55,000 |
1986/07/17 | 740 | 759 | 731 | 750 | 38,000 |
1986/07/16 | 730 | 745 | 730 | 740 | 16,000 |
1986/07/15 | 736 | 738 | 730 | 735 | 23,000 |
1986/07/14 | 735 | 735 | 735 | 735 | 12,000 |
1986/07/11 | 741 | 749 | 735 | 735 | 30,000 |
1986/07/10 | 741 | 741 | 735 | 741 | 22,000 |
1986/07/09 | 759 | 759 | 750 | 750 | 32,000 |
1986/07/08 | 750 | 759 | 750 | 750 | 31,000 |
1986/07/07 | 760 | 762 | 750 | 760 | 55,000 |
1986/07/05 | 760 | 763 | 750 | 750 | 47,000 |
1986/07/04 | 740 | 760 | 740 | 760 | 95,000 |
1986/07/03 | 735 | 740 | 730 | 730 | 29,000 |
1986/07/02 | 725 | 730 | 725 | 730 | 47,000 |
1986/07/01 | 729 | 730 | 720 | 725 | 58,000 |
1986/06/30 | 726 | 730 | 710 | 710 | 31,000 |
1986/06/28 | 720 | 728 | 720 | 725 | 36,000 |
1986/06/27 | 725 | 725 | 720 | 720 | 31,000 |
1986/06/26 | 730 | 730 | 725 | 726 | 22,000 |
1986/06/25 | 724 | 730 | 724 | 730 | 10,000 |
1986/06/24 | 735 | 735 | 720 | 734 | 26,000 |
1986/06/23 | 730 | 730 | 730 | 730 | 10,000 |
1986/06/21 | 735 | 735 | 700 | 700 | 54,000 |
1986/06/20 | 725 | 735 | 721 | 735 | 25,000 |
1986/06/19 | 727 | 735 | 721 | 735 | 15,000 |
1986/06/18 | 725 | 731 | 725 | 731 | 9,000 |
1986/06/17 | 740 | 740 | 720 | 729 | 49,000 |
1986/06/16 | 745 | 748 | 730 | 735 | 18,000 |
1986/06/13 | 755 | 759 | 745 | 745 | 54,000 |
1986/06/12 | 770 | 771 | 755 | 755 | 87,000 |
1986/06/11 | 760 | 768 | 755 | 768 | 50,000 |
1986/06/10 | 761 | 770 | 750 | 750 | 64,000 |
1986/06/09 | 760 | 776 | 750 | 771 | 103,000 |
1986/06/07 | 750 | 750 | 746 | 750 | 32,000 |
1986/06/06 | 740 | 750 | 735 | 750 | 81,000 |
1986/06/05 | 740 | 740 | 728 | 734 | 50,000 |
1986/06/04 | 712 | 750 | 710 | 750 | 146,000 |
1986/06/03 | 705 | 709 | 700 | 709 | 36,000 |
1986/06/02 | 710 | 710 | 705 | 710 | 30,000 |
1986/05/31 | 705 | 710 | 703 | 709 | 20,000 |
1986/05/30 | 705 | 710 | 701 | 710 | 49,000 |
1986/05/29 | 710 | 710 | 700 | 701 | 35,000 |
1986/05/28 | 712 | 712 | 706 | 710 | 38,000 |
1986/05/27 | 710 | 712 | 706 | 707 | 38,000 |
1986/05/26 | 710 | 710 | 700 | 705 | 38,000 |
1986/05/24 | 701 | 710 | 700 | 710 | 17,000 |
1986/05/23 | 700 | 705 | 698 | 698 | 22,000 |
1986/05/22 | 695 | 710 | 695 | 710 | 46,000 |
1986/05/21 | 680 | 685 | 680 | 685 | 17,000 |
1986/05/20 | 679 | 685 | 675 | 675 | 27,000 |
1986/05/19 | 685 | 685 | 673 | 680 | 20,000 |
1986/05/17 | 696 | 696 | 685 | 685 | 18,000 |
1986/05/16 | 695 | 705 | 695 | 695 | 78,000 |
1986/05/15 | 700 | 700 | 695 | 695 | 16,000 |
1986/05/14 | 699 | 705 | 696 | 700 | 21,000 |
1986/05/13 | 715 | 720 | 692 | 719 | 49,000 |
1986/05/12 | 700 | 715 | 700 | 715 | 51,000 |
1986/05/09 | 719 | 719 | 705 | 710 | 38,000 |
1986/05/08 | 715 | 721 | 714 | 720 | 63,000 |
1986/05/07 | 710 | 720 | 710 | 715 | 88,000 |
1986/05/06 | 720 | 720 | 711 | 711 | 59,000 |
1986/05/02 | 681 | 735 | 680 | 720 | 180,000 |
1986/05/01 | 682 | 685 | 680 | 680 | 34,000 |
1986/04/30 | 670 | 690 | 670 | 680 | 37,000 |
1986/04/28 | 664 | 664 | 650 | 660 | 21,000 |
1986/04/26 | 649 | 650 | 649 | 650 | 8,000 |
1986/04/25 | 655 | 656 | 649 | 649 | 32,000 |
1986/04/24 | 667 | 670 | 652 | 652 | 63,000 |
1986/04/23 | 672 | 675 | 665 | 670 | 101,000 |
1986/04/22 | 680 | 680 | 668 | 673 | 65,000 |
1986/04/21 | 688 | 691 | 680 | 684 | 48,000 |
1986/04/19 | 680 | 681 | 668 | 680 | 40,000 |
1986/04/18 | 682 | 690 | 682 | 685 | 72,000 |
1986/04/17 | 678 | 684 | 678 | 680 | 58,000 |
1986/04/16 | 685 | 687 | 678 | 678 | 71,000 |
1986/04/15 | 690 | 692 | 678 | 678 | 138,000 |
1986/04/14 | 640 | 699 | 640 | 697 | 277,000 |
1986/04/11 | 640 | 640 | 635 | 640 | 28,000 |
1986/04/10 | 641 | 641 | 638 | 640 | 16,000 |
1986/04/09 | 639 | 645 | 630 | 640 | 35,000 |
1986/04/08 | 625 | 644 | 625 | 635 | 32,000 |
1986/04/07 | 640 | 642 | 615 | 615 | 21,000 |
1986/04/05 | 638 | 640 | 638 | 639 | 30,000 |
1986/04/04 | 639 | 640 | 636 | 639 | 88,000 |
1986/04/03 | 640 | 649 | 637 | 639 | 68,000 |
1986/04/02 | 620 | 649 | 617 | 639 | 65,000 |
1986/04/01 | 616 | 620 | 615 | 616 | 40,000 |
1986/03/31 | 601 | 614 | 601 | 614 | 18,000 |
1986/03/29 | 610 | 612 | 600 | 600 | 17,000 |
1986/03/28 | 610 | 610 | 598 | 610 | 38,000 |
1986/03/27 | 600 | 620 | 600 | 610 | 27,000 |
1986/03/26 | 605 | 606 | 600 | 600 | 16,000 |
1986/03/25 | 608 | 608 | 605 | 605 | 5,000 |
1986/03/24 | 600 | 600 | 600 | 600 | 21,000 |
1986/03/22 | 621 | 621 | 615 | 620 | 27,000 |
1986/03/20 | 617 | 625 | 617 | 620 | 13,000 |
1986/03/19 | 625 | 626 | 615 | 619 | 24,000 |
1986/03/18 | 636 | 636 | 620 | 625 | 34,000 |
1986/03/17 | 635 | 650 | 623 | 640 | 94,000 |
1986/03/15 | 625 | 630 | 621 | 625 | 55,000 |
1986/03/14 | 613 | 620 | 613 | 620 | 63,000 |
1986/03/13 | 615 | 620 | 611 | 611 | 36,000 |
1986/03/12 | 609 | 611 | 605 | 610 | 39,000 |
1986/03/11 | 603 | 609 | 603 | 609 | 27,000 |
1986/03/10 | 603 | 605 | 602 | 603 | 19,000 |
1986/03/07 | 598 | 605 | 591 | 597 | 41,000 |
1986/03/06 | 609 | 610 | 600 | 600 | 34,000 |
1986/03/05 | 615 | 615 | 607 | 607 | 32,000 |
1986/03/04 | 607 | 615 | 607 | 609 | 23,000 |
1986/03/03 | 601 | 610 | 601 | 605 | 27,000 |
1986/03/01 | 615 | 615 | 599 | 599 | 25,000 |
1986/02/28 | 605 | 617 | 605 | 617 | 46,000 |
1986/02/27 | 612 | 615 | 610 | 615 | 32,000 |
1986/02/26 | 615 | 615 | 592 | 592 | 43,000 |
1986/02/25 | 621 | 623 | 615 | 615 | 89,000 |
1986/02/24 | 615 | 625 | 615 | 620 | 130,000 |
1986/02/22 | 592 | 618 | 592 | 614 | 149,000 |
1986/02/21 | 588 | 590 | 588 | 590 | 45,000 |
1986/02/20 | 594 | 595 | 582 | 586 | 30,000 |
1986/02/19 | 580 | 591 | 580 | 590 | 91,000 |
1986/02/17 | 575 | 580 | 571 | 580 | 17,000 |
1986/02/15 | 580 | 580 | 567 | 567 | 34,000 |
1986/02/14 | 570 | 575 | 560 | 566 | 15,000 |
1986/02/13 | 580 | 580 | 570 | 570 | 32,000 |
1986/02/12 | 566 | 580 | 566 | 580 | 30,000 |
1986/02/10 | 565 | 570 | 560 | 560 | 10,000 |
1986/02/07 | 565 | 566 | 565 | 565 | 9,000 |
1986/02/06 | 568 | 568 | 555 | 555 | 8,000 |
1986/02/05 | 579 | 579 | 568 | 568 | 26,000 |
1986/02/04 | 551 | 580 | 551 | 580 | 34,000 |
1986/02/03 | 548 | 550 | 547 | 550 | 34,000 |
1986/02/01 | 547 | 549 | 545 | 545 | 9,000 |
1986/01/31 | 549 | 549 | 547 | 547 | 6,000 |
1986/01/30 | 545 | 548 | 541 | 548 | 18,000 |
1986/01/29 | 545 | 545 | 544 | 545 | 11,000 |
1986/01/28 | 544 | 544 | 544 | 544 | 5,000 |
1986/01/27 | 545 | 545 | 541 | 541 | 10,000 |
1986/01/24 | 548 | 549 | 545 | 545 | 7,000 |
1986/01/23 | 548 | 549 | 545 | 549 | 16,000 |
1986/01/22 | 545 | 550 | 545 | 545 | 21,000 |
1986/01/21 | 548 | 549 | 540 | 540 | 16,000 |
1986/01/18 | 545 | 550 | 545 | 545 | 3,000 |
1986/01/17 | 539 | 540 | 539 | 540 | 3,000 |
1986/01/16 | 533 | 533 | 533 | 533 | 3,000 |
1986/01/13 | 531 | 533 | 531 | 533 | 5,000 |
1986/01/10 | 545 | 549 | 545 | 549 | 12,000 |
1986/01/09 | 550 | 550 | 550 | 550 | 12,000 |
1986/01/08 | 536 | 545 | 531 | 531 | 5,000 |
1986/01/07 | 530 | 531 | 530 | 531 | 9,000 |
1986/01/06 | 540 | 540 | 539 | 540 | 9,000 |
1986/01/04 | 535 | 535 | 535 | 535 | 3,000 |